Cotação atual, histórico e gráfico do papel: LJQQ3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LJQQ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	-1,02%	-0,18	17,44	17,28	17,25	17,58	21M	6.710
23/09/2021	-4,45%	-0,82	17,62	18,44	17,43	18,54	48M	9.881
22/09/2021	2,22%	0,40	18,44	18,28	17,68	18,44	34M	8.354
21/09/2021	3,50%	0,61	18,04	17,64	17,48	18,04	16M	4.543
20/09/2021	-3,17%	-0,57	17,43	17,59	17,21	17,73	29M	8.423
17/09/2021	-2,07%	-0,38	18,00	18,30	17,83	18,73	45M	9.966
16/09/2021	-0,92%	-0,17	18,38	18,30	18,04	18,55	22M	6.639
15/09/2021	-2,32%	-0,44	18,55	18,99	18,17	19,02	22M	6.309
14/09/2021	-0,11%	-0,02	18,99	19,00	18,79	19,19	23M	6.768
13/09/2021	2,98%	0,55	19,01	18,69	18,66	19,26	19M	4.674
10/09/2021	-0,49%	-0,09	18,46	19,08	18,37	19,16	25M	7.948

09/09/2021	-0,27%	-0,05	18,55	18,38	18,00	18,69	33M	8.645
08/09/2021	-5,82%	-1,15	18,60	19,61	18,47	19,67	36M	5.905
06/09/2021	2,33%	0,45	19,75	19,15	19,01	19,84	23M	6.956
03/09/2021	0,78%	0,15	19,30	19,25	18,92	19,42	31M	6.650
02/09/2021	-1,29%	-0,25	19,15	19,38	19,06	19,42	57M	9.345
01/09/2021	-2,27%	-0,45	19,40	20,00	19,33	20,00	38M	7.831
31/08/2021	-0,90%	-0,18	19,85	20,06	19,43	20,32	25M	5.803
30/08/2021	-1,18%	-0,24	20,03	20,31	19,97	20,40	28M	7.878
27/08/2021	-0,25%	-0,05	20,27	20,20	20,14	20,61	21M	5.410
26/08/2021	-1,69%	-0,35	20,32	20,56	20,09	20,87	20M	4.845
25/08/2021	0,44%	0,09	20,67	20,69	20,32	20,74	20M	4.160
24/08/2021	2,03%	0,41	20,58	20,32	20,15	20,83	38M	7.564
23/08/2021	-1,75%	-0,36	20,17	20,61	19,96	20,87	40M	10.103
20/08/2021	-0,39%	-0,08	20,53	20,70	20,27	20,78	28M	6.645
19/08/2021	-1,86%	-0,39	20,61	20,33	20,11	21,00	48M	11.299
18/08/2021	2,89%	0,59	21,00	20,35	19,82	21,34	64M	10.575
17/08/2021	0,94%	0,19	20,41	19,94	19,38	20,41	54M	13.744
16/08/2021	-2,79%	-0,58	20,22	20,74	19,63	20,82	60M	9.208
13/08/2021	-0,76%	-0,16	20,80	20,85	20,48	21,22	32M	5.209
12/08/2021	-1,41%	-0,30	20,96	21,24	20,90	21,66	37M	8.233
11/08/2021	-0,51%	-0,11	21,26	21,36	20,66	21,49	33M	5.774
10/08/2021	-0,14%	-0,03	21,37	21,52	21,10	21,63	51M	8.226
09/08/2021	0,47%	0,10	21,40	21,21	21,20	21,97	99M	12.544
06/08/2021	-0,75%	-0,16	21,30	21,46	20,75	21,65	70M	13.182
05/08/2021	-2,90%	-0,64	21,46	22,40	21,02	22,55	90M	14.799
04/08/2021	-0,32%	-0,07	22,10	22,17	21,47	22,34	40M	6.631
03/08/2021	1,70%	0,37	22,17	21,74	21,09	22,17	30M	5.351
02/08/2021	-1,58%	-0,35	21,80	21,95	21,63	22,20	30M	6.116
30/07/2021	0,54%	0,12	22,15	21,78	21,37	22,15	25M	5.139
29/07/2021	-0,32%	-0,07	22,03	22,17	21,92	22,58	28M	5.603
28/07/2021	0,45%	0,10	22,10	21,86	21,86	22,54	25M	4.989
27/07/2021	-1,87%	-0,42	22,00	22,42	21,81	22,52	28M	5.788
26/07/2021	-5,12%	-1,21	22,42	23,90	21,66	23,90	49M	6.745
23/07/2021	0,98%	0,23	23,63	23,32	23,11	23,70	25M	5.515
22/07/2021	0,65%	0,15	23,40	23,25	23,04	23,81	28M	5.281
21/07/2021	-0,30%	-0,07	23,25	23,41	22,72	23,49	30M	5.948
20/07/2021	0,69%	0,16	23,32	23,24	22,85	23,54	27M	5.664
19/07/2021	-4,42%	-1,07	23,16	23,89	22,84	24,11	48M	7.541
16/07/2021	0,92%	0,22	24,23	24,15	23,92	24,67	33M	6.369
15/07/2021	-1,19%	-0,29	24,01	24,29	23,83	24,70	35M	7.067
14/07/2021	-0,78%	-0,19	24,30	24,50	24,07	24,67	36M	5.282
13/07/2021	1,24%	0,30	24,49	24,18	23,87	24,50	31M	6.206
12/07/2021	4,13%	0,96	24,19	23,31	23,31	24,19	53M	9.319
08/07/2021	0,13%	0,03	23,23	23,01	22,55	23,38	58M	8.424
07/07/2021	3,29%	0,74	23,20	22,29	22,23	23,48	55M	7.851
06/07/2021	-0,97%	-0,22	22,46	22,68	22,22	22,96	30M	6.415
05/07/2021	0,35%	0,08	22,68	22,57	22,32	22,99	16M	3.392
02/07/2021	-0,09%	-0,02	22,60	22,64	22,39	23,21	51M	10.233
01/07/2021	-1,27%	-0,29	22,62	23,00	22,16	23,25	52M	9.955
30/06/2021	-2,92%	-0,69	22,91	23,43	22,85	23,48	56M	8.154
29/06/2021	0,64%	0,15	23,60	23,81	22,92	24,17	31M	5.931
28/06/2021	0,00%	0,00	23,45	22,95	22,72	23,67	51M	10.516
25/06/2021	-2,09%	-0,50	23,45	24,00	23,16	24,18	41M	9.193
24/06/2021	-1,88%	-0,46	23,95	24,70	23,62	24,71	43M	9.698
23/06/2021	-1,85%	-0,46	24,41	24,99	24,25	25,24	37M	6.867
22/06/2021	0,08%	0,02	24,87	24,82	24,68	25,34	39M	7.355
21/06/2021	0,36%	0,09	24,85	24,69	24,38	25,20	40M	6.901
18/06/2021	5,09%	1,20	24,76	23,71	23,37	24,76	81M	8.970
17/06/2021	2,93%	0,67	23,56	22,98	22,69	23,76	39M	8.991
16/06/2021	0,62%	0,14	22,89	22,95	22,35	23,46	37M	7.697
15/06/2021	2,25%	0,50	22,75	22,25	22,20	23,05	44M	8.297
14/06/2021	0,68%	0,15	22,25	22,40	22,11	23,11	73M	13.104
11/06/2021	-0,45%	-0,10	22,10	22,17	22,04	22,36	25M	3.779
10/06/2021	0,00%	0,00	22,20	22,24	21,95	22,38	20M	4.302
09/06/2021	0,91%	0,20	22,20	22,19	21,81	22,24	14M	2.835
08/06/2021	0,00%	0,00	22,00	22,10	21,59	22,56	49M	8.139
07/06/2021	0,27%	0,06	22,00	21,99	21,41	22,23	38M	5.219
04/06/2021	0,05%	0,01	21,94	21,99	21,45	22,29	43M	8.483
02/06/2021	-0,81%	-0,18	21,93	22,11	21,36	22,70	60M	9.677
01/06/2021	0,87%	0,19	22,11	21,99	21,89	22,53	60M	11.459
31/05/2021	1,48%	0,32	21,92	21,87	21,53	22,17	33M	7.303
28/05/2021	1,08%	0,23	21,60	21,38	21,32	21,86	54M	10.746
27/05/2021	3,49%	0,72	21,37	20,65	20,55	21,37	65M	8.280
26/05/2021	4,08%	0,81	20,65	20,02	19,91	20,98	53M	8.105
25/05/2021	-0,25%	-0,05	19,84	19,94	19,70	20,35	34M	6.794
24/05/2021	0,20%	0,04	19,89	19,95	19,70	20,23	25M	4.947
21/05/2021	0,97%	0,19	19,85	19,70	19,56	20,06	18M	4.748
20/05/2021	0,82%	0,16	19,66	19,50	19,23	19,81	23M	3.460
19/05/2021	-1,27%	-0,25	19,50	19,63	19,46	20,05	12M	3.154
18/05/2021	-0,25%	-0,05	19,75	19,84	19,67	20,24	27M	5.235
17/05/2021	-0,50%	-0,10	19,80	19,84	19,53	20,47	25M	5.555
14/05/2021	0,81%	0,16	19,90	19,17	19,17	20,08	52M	10.575
13/05/2021	7,28%	1,34	19,74	18,72	18,51	19,96	81M	10.021
12/05/2021	-4,71%	-0,91	18,40	19,01	18,26	19,37	36M	8.452
11/05/2021	-1,73%	-0,34	19,31	19,45	18,86	20,13	34M	6.741
10/05/2021	-1,75%	-0,35	19,65	19,89	19,52	20,30	41M	8.678
07/05/2021	4,44%	0,85	20,00	19,30	19,22	20,40	53M	9.084
06/05/2021	0,00%	0,00	19,15	19,66	18,82	19,73	35M	6.885
05/05/2021	2,35%	0,44	19,15	18,79	18,67	19,25	33M	4.992
04/05/2021	0,05%	0,01	18,71	18,73	18,40	19,54	48M	7.788
03/05/2021	3,20%	0,58	18,70	18,89	18,36	18,90	27M	7.221
30/04/2021	0,95%	0,17	18,12	17,80	17,43	18,36	39M	8.863
29/04/2021	5,59%	0,95	17,95	16,99	16,93	17,96	46M	8.043
28/04/2021	-0,64%	-0,11	17,00	17,13	16,85	17,34	22M	6.802
27/04/2021	1,24%	0,21	17,11	16,98	16,56	17,44	16M	4.832
26/04/2021	-1,05%	-0,18	16,90	17,18	16,70	17,40	16M	4.455
23/04/2021	0,83%	0,14	17,08	17,11	16,98	17,44	19M	6.247
22/04/2021	-1,51%	-0,26	16,94	17,34	16,80	17,45	15M	4.708
20/04/2021	-0,06%	-0,01	17,20	17,21	16,56	17,80	26M	7.628
19/04/2021	5,39%	0,88	17,21	16,58	16,38	17,59	44M	9.729
16/04/2021	1,05%	0,17	16,33	16,11	16,11	16,70	18M	4.843
15/04/2021	0,69%	0,11	16,16	16,15	15,93	16,24	15M	4.870
14/04/2021	-1,53%	-0,25	16,05	16,35	15,93	16,39	13M	4.355
13/04/2021	-0,67%	-0,11	16,30	16,41	16,18	16,50	12M	4.337
12/04/2021	-0,61%	-0,10	16,41	16,51	16,16	16,61	11M	3.280
09/04/2021	-0,36%	-0,06	16,51	16,49	16,14	16,70	14M	4.648
08/04/2021	1,22%	0,20	16,57	16,37	16,06	16,78	30M	5.033
07/04/2021	-0,37%	-0,06	16,37	16,43	16,18	16,57	13M	3.657
06/04/2021	2,62%	0,42	16,43	16,03	15,95	16,60	19M	4.158
05/04/2021	3,02%	0,47	16,01	15,65	15,50	16,31	39M	11.130
01/04/2021	1,44%	0,22	15,54	15,50	15,12	15,63	23M	7.181
31/03/2021	-0,45%	-0,07	15,32	15,39	15,06	15,57	24M	6.401
30/03/2021	0,13%	0,02	15,39	15,26	15,09	15,44	18M	3.996
29/03/2021	-0,52%	-0,08	15,37	15,23	15,03	15,50	11M	3.868
26/03/2021	0,00%	0,00	15,45	15,40	15,20	15,79	14M	4.508
25/03/2021	2,32%	0,35	15,45	15,19	14,77	15,51	13M	4.915
24/03/2021	-3,82%	-0,60	15,10	15,72	15,10	15,80	20M	4.812
23/03/2021	1,62%	0,25	15,70	15,41	15,23	15,85	24M	7.864
22/03/2021	0,98%	0,15	15,45	15,23	15,05	15,59	16M	4.981
19/03/2021	2,82%	0,42	15,30	14,99	14,72	15,30	18M	5.487
18/03/2021	-3,31%	-0,51	14,88	15,38	14,82	15,38	61M	5.257
17/03/2021	5,19%	0,76	15,39	14,72	14,63	15,40	39M	7.835
16/03/2021	-	-	14,63	14,30	14,20	14,81	34M	9.334

Date,Open,High,Low,Close,Volume
24-Sep-21,17.28,17.58,17.25,17.44,21242902
23-Sep-21,18.44,18.54,17.43,17.62,48026806
22-Sep-21,18.28,18.44,17.68,18.44,34368946
21-Sep-21,17.64,18.04,17.48,18.04,16048735
20-Sep-21,17.59,17.73,17.21,17.43,28817137
17-Sep-21,18.30,18.73,17.83,18.00,45210474
16-Sep-21,18.30,18.55,18.04,18.38,22219702
15-Sep-21,18.99,19.02,18.17,18.55,21789020
14-Sep-21,19.00,19.19,18.79,18.99,22552731
13-Sep-21,18.69,19.26,18.66,19.01,19228962
10-Sep-21,19.08,19.16,18.37,18.46,25359161
09-Sep-21,18.38,18.69,18.00,18.55,32622750
08-Sep-21,19.61,19.67,18.47,18.60,36061696
06-Sep-21,19.15,19.84,19.01,19.75,22510808
03-Sep-21,19.25,19.42,18.92,19.30,31189895
02-Sep-21,19.38,19.42,19.06,19.15,56937661
01-Sep-21,20.00,20.00,19.33,19.40,37789000
31-Aug-21,20.06,20.32,19.43,19.85,25210379
30-Aug-21,20.31,20.40,19.97,20.03,27924567
27-Aug-21,20.20,20.61,20.14,20.27,20810485
26-Aug-21,20.56,20.87,20.09,20.32,20094200
25-Aug-21,20.69,20.74,20.32,20.67,20095479
24-Aug-21,20.32,20.83,20.15,20.58,37895525
23-Aug-21,20.61,20.87,19.96,20.17,39902293
20-Aug-21,20.70,20.78,20.27,20.53,28252561
19-Aug-21,20.33,21.00,20.11,20.61,48381249
18-Aug-21,20.35,21.34,19.82,21.00,64033807
17-Aug-21,19.94,20.41,19.38,20.41,53585991
16-Aug-21,20.74,20.82,19.63,20.22,60008531
13-Aug-21,20.85,21.22,20.48,20.80,32424265
12-Aug-21,21.24,21.66,20.90,20.96,36718210
11-Aug-21,21.36,21.49,20.66,21.26,32550947
10-Aug-21,21.52,21.63,21.10,21.37,51495190
09-Aug-21,21.21,21.97,21.20,21.40,99341408
06-Aug-21,21.46,21.65,20.75,21.30,70484592
05-Aug-21,22.40,22.55,21.02,21.46,90047999
04-Aug-21,22.17,22.34,21.47,22.10,40043767
03-Aug-21,21.74,22.17,21.09,22.17,30135981
02-Aug-21,21.95,22.20,21.63,21.80,29972856
30-Jul-21,21.78,22.15,21.37,22.15,24571545
29-Jul-21,22.17,22.58,21.92,22.03,28191670
28-Jul-21,21.86,22.54,21.86,22.10,24582089
27-Jul-21,22.42,22.52,21.81,22.00,28340566
26-Jul-21,23.90,23.90,21.66,22.42,49036527
23-Jul-21,23.32,23.70,23.11,23.63,25057161
22-Jul-21,23.25,23.81,23.04,23.40,27982805
21-Jul-21,23.41,23.49,22.72,23.25,30122601
20-Jul-21,23.24,23.54,22.85,23.32,26542380
19-Jul-21,23.89,24.11,22.84,23.16,48220339
16-Jul-21,24.15,24.67,23.92,24.23,32512717
15-Jul-21,24.29,24.70,23.83,24.01,35043881
14-Jul-21,24.50,24.67,24.07,24.30,36262050
13-Jul-21,24.18,24.50,23.87,24.49,30571006
12-Jul-21,23.31,24.19,23.31,24.19,52620177
08-Jul-21,23.01,23.38,22.55,23.23,57653107
07-Jul-21,22.29,23.48,22.23,23.20,55001747
06-Jul-21,22.68,22.96,22.22,22.46,30032602
05-Jul-21,22.57,22.99,22.32,22.68,16021926
02-Jul-21,22.64,23.21,22.39,22.60,50771789
01-Jul-21,23.00,23.25,22.16,22.62,52427526
30-Jun-21,23.43,23.48,22.85,22.91,56237324
29-Jun-21,23.81,24.17,22.92,23.60,31122342
28-Jun-21,22.95,23.67,22.72,23.45,51157164
25-Jun-21,24.00,24.18,23.16,23.45,40710633
24-Jun-21,24.70,24.71,23.62,23.95,43265783
23-Jun-21,24.99,25.24,24.25,24.41,36863127
22-Jun-21,24.82,25.34,24.68,24.87,39109614
21-Jun-21,24.69,25.20,24.38,24.85,40115989
18-Jun-21,23.71,24.76,23.37,24.76,80925027
17-Jun-21,22.98,23.76,22.69,23.56,39204979
16-Jun-21,22.95,23.46,22.35,22.89,36501997
15-Jun-21,22.25,23.05,22.20,22.75,43877889
14-Jun-21,22.40,23.11,22.11,22.25,73120088
11-Jun-21,22.17,22.36,22.04,22.10,25353177
10-Jun-21,22.24,22.38,21.95,22.20,20242730
09-Jun-21,22.19,22.24,21.81,22.20,14467150
08-Jun-21,22.10,22.56,21.59,22.00,48934150
07-Jun-21,21.99,22.23,21.41,22.00,38021495
04-Jun-21,21.99,22.29,21.45,21.94,43087631
02-Jun-21,22.11,22.70,21.36,21.93,60428334
01-Jun-21,21.99,22.53,21.89,22.11,59792363
31-May-21,21.87,22.17,21.53,21.92,33378416
28-May-21,21.38,21.86,21.32,21.60,54224062
27-May-21,20.65,21.37,20.55,21.37,64624761
26-May-21,20.02,20.98,19.91,20.65,52883848
25-May-21,19.94,20.35,19.70,19.84,33551324
24-May-21,19.95,20.23,19.70,19.89,24646498
21-May-21,19.70,20.06,19.56,19.85,17849842
20-May-21,19.50,19.81,19.23,19.66,22808419
19-May-21,19.63,20.05,19.46,19.50,12440870
18-May-21,19.84,20.24,19.67,19.75,26627086
17-May-21,19.84,20.47,19.53,19.80,24746179
14-May-21,19.17,20.08,19.17,19.90,51678014
13-May-21,18.72,19.96,18.51,19.74,81464817
12-May-21,19.01,19.37,18.26,18.40,35921543
11-May-21,19.45,20.13,18.86,19.31,34330751
10-May-21,19.89,20.30,19.52,19.65,41197082
07-May-21,19.30,20.40,19.22,20.00,52570086
06-May-21,19.66,19.73,18.82,19.15,35220159
05-May-21,18.79,19.25,18.67,19.15,32816430
04-May-21,18.73,19.54,18.40,18.71,47857491
03-May-21,18.89,18.90,18.36,18.70,26997461
30-Apr-21,17.80,18.36,17.43,18.12,38738732
29-Apr-21,16.99,17.96,16.93,17.95,45676260
28-Apr-21,17.13,17.34,16.85,17.00,21638900
27-Apr-21,16.98,17.44,16.56,17.11,16127891
26-Apr-21,17.18,17.40,16.70,16.90,15565901
23-Apr-21,17.11,17.44,16.98,17.08,18880753
22-Apr-21,17.34,17.45,16.80,16.94,15474979
20-Apr-21,17.21,17.80,16.56,17.20,25668050
19-Apr-21,16.58,17.59,16.38,17.21,44357839
16-Apr-21,16.11,16.70,16.11,16.33,17728202
15-Apr-21,16.15,16.24,15.93,16.16,14500737
14-Apr-21,16.35,16.39,15.93,16.05,13082865
13-Apr-21,16.41,16.50,16.18,16.30,11691305
12-Apr-21,16.51,16.61,16.16,16.41,11308393
09-Apr-21,16.49,16.70,16.14,16.51,14036236
08-Apr-21,16.37,16.78,16.06,16.57,30276825
07-Apr-21,16.43,16.57,16.18,16.37,12514677
06-Apr-21,16.03,16.60,15.95,16.43,19332425
05-Apr-21,15.65,16.31,15.50,16.01,39140352
01-Apr-21,15.50,15.63,15.12,15.54,23192222
31-Mar-21,15.39,15.57,15.06,15.32,24333118
30-Mar-21,15.26,15.44,15.09,15.39,17616789
29-Mar-21,15.23,15.50,15.03,15.37,11366232
26-Mar-21,15.40,15.79,15.20,15.45,13645663
25-Mar-21,15.19,15.51,14.77,15.45,12836545
24-Mar-21,15.72,15.80,15.10,15.10,19989929
23-Mar-21,15.41,15.85,15.23,15.70,23539406
22-Mar-21,15.23,15.59,15.05,15.45,16332969
19-Mar-21,14.99,15.30,14.72,15.30,17919010
18-Mar-21,15.38,15.38,14.82,14.88,60530817
17-Mar-21,14.72,15.40,14.63,15.39,38989972
16-Mar-21,14.30,14.81,14.20,14.63,34168693

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LJQQ3

cotações, gráficos e mais...